Brightcove Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	60.80	63.44	59.21	62.90	62.90	5.01%	5,997,525
Jul 31, 2025	59.10	62.23	58.82	59.90	59.90	1.35%	5,806,866
Jul 30, 2025	60.16	63.00	58.22	59.10	59.10	-1.50%	7,941,077
Jul 29, 2025	56.89	60.00	56.11	60.00	60.00	4.80%	5,294,832
Jul 28, 2025	57.04	58.13	56.66	57.25	57.25	0.47%	2,704,119
Jul 25, 2025	57.66	58.63	56.72	56.98	56.98	-0.96%	4,404,001
Jul 24, 2025	55.20	57.65	54.80	57.53	57.53	3.84%	5,433,492
Jul 23, 2025	55.18	56.09	54.40	55.40	55.40	-0.13%	3,634,403
Jul 22, 2025	55.13	56.75	54.55	55.47	55.47	1.04%	4,229,734
Jul 21, 2025	54.59	56.10	54.13	54.90	54.90	0.37%	3,693,047
Jul 18, 2025	55.22	57.27	54.70	54.70	54.70	-0.94%	5,903,653
Jul 17, 2025	54.85	55.53	54.12	55.22	55.22	-0.14%	3,844,516
Jul 16, 2025	55.19	57.45	54.17	55.30	55.30	1.17%	5,498,246
Jul 15, 2025	53.99	54.74	53.03	54.66	54.66	1.20%	3,713,619
Jul 14, 2025	54.31	55.98	53.51	54.01	54.01	1.14%	5,296,852
Jul 11, 2025	51.60	53.68	50.66	53.40	53.40	3.47%	5,398,460
Jul 10, 2025	51.30	51.73	50.63	51.61	51.61	0.10%	2,567,803
Jul 9, 2025	51.80	52.55	51.36	51.56	51.56	-1.19%	2,920,178
Jul 8, 2025	50.44	53.33	50.44	52.18	52.18	2.96%	4,365,239
Jul 7, 2025	51.15	51.95	50.44	50.68	50.68	-0.92%	2,989,743
Jul 4, 2025	51.46	52.99	50.85	51.15	51.15	-0.60%	4,874,979
Jul 3, 2025	51.64	52.22	50.91	51.46	51.46	-0.41%	3,052,930
Jul 2, 2025	52.99	53.50	51.20	51.67	51.67	-2.51%	4,742,249
Jul 1, 2025	56.41	56.41	52.43	53.00	53.00	-6.59%	8,712,499
Jun 30, 2025	53.80	58.12	52.72	56.74	56.74	5.46%	9,252,026
Jun 27, 2025	54.88	57.56	53.36	53.80	53.80	-1.27%	8,939,432
Jun 26, 2025	51.48	56.30	50.61	54.49	54.49	8.18%	10,908,431
Jun 25, 2025	48.65	50.70	48.15	50.37	50.37	3.34%	5,904,438
Jun 24, 2025	48.00	48.85	47.81	48.74	48.74	1.18%	3,503,369
Jun 23, 2025	45.80	48.23	45.00	48.17	48.17	4.38%	3,674,222
Jun 20, 2025	47.31	47.75	46.01	46.15	46.15	-3.01%	2,926,221
Jun 19, 2025	48.57	49.18	47.41	47.58	47.58	-1.12%	4,180,850
Jun 18, 2025	46.85	49.40	46.20	48.12	48.12	1.80%	5,255,716
Jun 17, 2025	46.58	48.25	46.31	47.27	47.27	1.48%	4,484,712
Jun 16, 2025	45.54	47.08	45.30	46.58	46.58	1.28%	2,283,404
Jun 13, 2025	47.08	48.11	45.80	45.99	45.99	-3.12%	3,480,094
Jun 12, 2025	47.02	47.88	46.58	47.47	47.47	0.55%	2,010,716
Jun 11, 2025	47.48	48.21	47.00	47.21	47.21	-0.19%	2,308,474
Jun 10, 2025	49.33	49.50	46.88	47.30	47.30	-4.13%	3,590,842
Jun 9, 2025	48.88	49.80	48.81	49.34	49.34	-0.28%	3,049,583
Jun 6, 2025	48.65	49.99	48.10	49.48	49.48	1.75%	3,643,361
Jun 5, 2025	47.05	48.95	47.05	48.63	48.63	2.88%	4,006,250
Jun 4, 2025	46.85	47.49	46.55	47.27	47.27	1.24%	2,160,766
Jun 3, 2025	46.69	48.25	46.51	46.69	46.69	0.82%	3,064,051
May 30, 2025	47.17	47.55	46.07	46.31	46.31	-1.68%	2,485,892
May 29, 2025	44.98	47.10	44.79	47.10	47.10	5.39%	3,908,751
May 28, 2025	45.17	45.50	44.41	44.69	44.69	-1.06%	1,789,924
May 27, 2025	45.68	45.68	44.86	45.17	45.17	-0.73%	1,462,347
May 26, 2025	45.40	45.84	45.00	45.50	45.50	0.86%	1,396,642
May 23, 2025	46.40	46.75	45.11	45.11	45.11	-2.82%	2,455,674